Ningbo Xusheng Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.50	11.27	10.34	11.24	11.24	4.85%	32,387,026
Oct 22, 2026	10.70	10.97	10.67	10.72	10.72	-0.65%	19,732,630
Oct 21, 2026	10.95	11.00	10.74	10.79	10.79	-1.01%	19,505,790
Oct 20, 2026	10.69	10.96	10.65	10.90	10.90	1.49%	26,005,398
Oct 19, 2026	10.65	10.85	10.41	10.74	10.74	-1.29%	39,011,291
Oct 16, 2026	10.02	10.88	10.02	10.88	10.88	10.01%	35,055,710
Oct 15, 2026	10.00	10.14	9.86	9.89	9.89	-3.42%	16,573,657
Oct 14, 2026	10.47	10.50	10.22	10.24	10.24	-2.75%	13,616,510
Oct 13, 2026	10.61	10.66	10.28	10.53	10.53	-2.14%	18,697,600
Oct 12, 2026	11.03	11.07	10.75	10.76	10.76	-2.71%	12,341,367
Oct 9, 2026	10.82	11.15	10.55	11.06	11.06	1.75%	17,915,779
Oct 8, 2026	11.21	11.32	10.80	10.87	10.87	-2.95%	17,112,300
Sep 30, 2026	11.20	11.34	11.10	11.20	11.20	0.81%	13,019,020
Sep 29, 2026	11.02	11.23	10.92	11.11	11.11	0.09%	12,336,952
Sep 28, 2026	11.12	11.36	11.01	11.10	11.10	-0.63%	11,980,325
Sep 24, 2026	11.21	11.42	11.13	11.17	11.17	-0.45%	13,275,647
Sep 23, 2026	11.30	11.33	11.12	11.22	11.22	-0.44%	11,450,202
Sep 22, 2026	11.42	11.54	11.20	11.27	11.27	-1.31%	14,846,390
Sep 21, 2026	11.14	11.58	11.13	11.42	11.42	2.70%	22,320,874
Sep 18, 2026	10.93	11.24	10.90	11.12	11.12	3.35%	22,296,373
Sep 17, 2026	10.43	10.80	10.39	10.76	10.76	2.38%	17,595,147
Sep 16, 2026	10.48	10.58	10.26	10.51	10.51	-0.47%	15,159,950
Sep 15, 2026	10.80	10.80	10.55	10.56	10.56	-2.22%	9,257,380
Sep 14, 2026	10.77	10.89	10.55	10.80	10.80	0.84%	10,290,790
Sep 11, 2026	10.80	10.85	10.58	10.71	10.71	-2.01%	14,475,810
Sep 10, 2026	11.11	11.12	10.90	10.93	10.93	-2.15%	12,164,480
Sep 9, 2026	11.35	11.35	11.12	11.17	11.17	-1.33%	10,414,317
Sep 8, 2026	11.42	11.45	11.27	11.32	11.32	-0.88%	12,433,620
Sep 7, 2026	11.23	11.54	11.20	11.42	11.42	1.60%	17,264,831
Sep 4, 2026	11.55	11.63	11.17	11.24	11.24	-1.58%	21,471,624
Sep 3, 2026	11.36	11.55	11.30	11.42	11.42	1.06%	19,468,196
Sep 2, 2026	11.26	11.33	11.11	11.30	11.30	-0.53%	13,135,359
Sep 1, 2026	11.45	11.50	11.29	11.36	11.36	-0.26%	19,525,376
Aug 31, 2026	11.23	11.44	11.19	11.39	11.39	0.62%	15,697,813
Aug 28, 2026	11.38	11.50	11.28	11.32	11.32	0.44%	15,484,058
Aug 27, 2026	11.23	11.30	11.13	11.27	11.27	0.18%	10,336,000
Aug 26, 2026	11.26	11.42	11.22	11.25	11.25	-0.09%	9,202,776
Aug 25, 2026	11.00	11.32	10.97	11.26	11.26	1.62%	11,946,980
Aug 24, 2026	11.26	11.34	10.95	11.08	11.08	-1.34%	10,925,250
Aug 21, 2026	11.20	11.28	11.08	11.23	11.23	-	11,212,240
Aug 20, 2026	11.33	11.33	11.12	11.23	11.23	0.99%	13,415,260
Aug 19, 2026	11.92	11.93	11.11	11.12	11.12	-7.18%	26,538,326
Aug 18, 2026	11.87	12.00	11.65	11.98	11.98	0.93%	16,908,755
Aug 17, 2026	11.69	11.90	11.55	11.87	11.87	1.71%	14,869,961
Aug 14, 2026	11.83	11.84	11.53	11.67	11.67	-0.93%	14,324,341
Aug 13, 2026	11.99	12.04	11.78	11.78	11.78	-1.42%	14,090,479
Aug 12, 2026	11.93	12.03	11.89	11.95	11.95	0.25%	10,425,301
Aug 11, 2026	11.90	12.03	11.78	11.92	11.92	0.17%	14,404,948
Aug 10, 2026	12.01	12.08	11.86	11.90	11.90	-1.00%	16,438,952
Aug 7, 2026	11.90	12.04	11.70	12.02	12.02	1.18%	18,299,781